14,650€
0,69%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 02.07.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 01.07.2025 | 14,20 | 14,40 | 14,10 | 14,30 | 0,70% | - |
| 30.06.2025 | 14,30 | 14,30 | 14,00 | 14,20 | 0,00% | - |
| 27.06.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 26.06.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 25.06.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -2,74% | - |
| 24.06.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 0,69% | - |
| 23.06.2025 | 14,40 | 14,60 | 14,30 | 14,50 | 0,00% | - |
| 20.06.2025 | 14,50 | 14,70 | 14,40 | 14,50 | 0,00% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 18.06.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 1,38% | - |
| 17.06.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 16.06.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | - |
| 13.06.2025 | 14,50 | 14,70 | 14,50 | 14,50 | -1,36% | - |
| 12.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.06.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 10.06.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 0,67% | - |
| 09.06.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 2,05% | - |
| 06.06.2025 | 14,60 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 05.06.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 03.06.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 0,69% | - |
| 02.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,03% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 28.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 27.05.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | - |
| 26.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 172,00 |
| 23.05.2025 | 14,40 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 22.05.2025 | 14,40 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -3,33% | - |
| 20.05.2025 | 15,10 | 15,20 | 15,00 | 15,00 | -1,96% | - |
| 19.05.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 16.05.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 15.05.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 0,00% | - |
| 14.05.2025 | 15,10 | 15,10 | 14,80 | 15,10 | 0,00% | - |
| 13.05.2025 | 15,30 | 15,40 | 15,10 | 15,10 | -1,95% | - |
| 12.05.2025 | 15,50 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 09.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 08.05.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,00% | - |
| 07.05.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 06.05.2025 | 15,10 | 15,30 | 15,10 | 15,20 | -0,65% | 390,00 |
| 05.05.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -2,55% | - |
| 02.05.2025 | 15,60 | 15,70 | 15,30 | 15,70 | 0,64% | - |
| 30.04.2025 | 15,40 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 29.04.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 28.04.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | - |
| 25.04.2025 | 15,30 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 24.04.2025 | 15,20 | 15,40 | 15,20 | 15,30 | -0,65% | - |
| 23.04.2025 | 15,30 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 22.04.2025 | 14,60 | 15,20 | 14,60 | 15,10 | -0,66% | - |
| 17.04.2025 | 14,90 | 15,30 | 14,90 | 15,20 | 2,70% | - |
| 16.04.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 15.04.2025 | 14,90 | 15,20 | 14,90 | 15,00 | 0,00% | - |
| 14.04.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,40 | 14,80 | 0,00% | - |
| 10.04.2025 | 15,50 | 15,50 | 14,70 | 14,80 | -5,13% | - |
| 09.04.2025 | 14,40 | 15,60 | 14,40 | 15,60 | 4,70% | - |
| 08.04.2025 | 15,60 | 15,60 | 14,90 | 14,90 | -3,87% | - |
| 07.04.2025 | 15,70 | 15,90 | 15,50 | 15,50 | -4,32% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -4,71% | - |
| 03.04.2025 | 16,70 | 17,10 | 16,70 | 17,00 | -1,73% | - |
| 02.04.2025 | 17,20 | 17,40 | 17,20 | 17,30 | 0,58% | - |
| 01.04.2025 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | - |
| 31.03.2025 | 17,10 | 17,50 | 17,10 | 17,30 | 0,58% | - |
| 28.03.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | - |
| 27.03.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 26.03.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | - |
| 25.03.2025 | 16,90 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 24.03.2025 | 16,90 | 17,00 | 16,90 | 16,90 | 0,60% | - |
| 21.03.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 20.03.2025 | 16,70 | 17,00 | 16,70 | 16,90 | 1,81% | - |
| 19.03.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 18.03.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -0,60% | - |
| 17.03.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,61% | - |
| 14.03.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,85% | - |
| 13.03.2025 | 16,40 | 16,50 | 16,20 | 16,20 | -0,61% | - |
| 12.03.2025 | 16,60 | 16,60 | 16,10 | 16,30 | -1,21% | - |
| 11.03.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -2,94% | - |
| 10.03.2025 | 16,80 | 17,00 | 16,70 | 17,00 | 1,80% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 06.03.2025 | 17,10 | 17,10 | 16,80 | 16,90 | -1,17% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,00 | 17,10 | -2,84% | - |
| 04.03.2025 | 17,80 | 17,90 | 17,60 | 17,60 | -1,12% | - |
| 03.03.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | - |
| 28.02.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 2,25% | - |
| 27.02.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 3,49% | - |
| 26.02.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | 172,00 |
| 25.02.2025 | 17,10 | 17,50 | 17,10 | 17,40 | 1,16% | - |
| 24.02.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 1,78% | - |
| 21.02.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 20.02.2025 | 16,60 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 19.02.2025 | 16,60 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 18.02.2025 | 17,00 | 17,00 | 16,60 | 16,70 | -2,34% | - |
| 17.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 14.02.2025 | 17,30 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 13.02.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 0,58% | - |
| 12.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | - |
| 11.02.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |